Advertisement
U.S. Markets open in 4 hrs 11 mins
S&P Futures
5,880.50 +9.50 (+0.16%) Dow Futures
42,469.00 +22.00 (+0.05%) Nasdaq Futures
20,724.25 +27.75 (+0.13%) Russell 2000 Futures
2,248.30 -2.00 (-0.09%) Crude Oil
67.80 +0.59 (+0.88%) Gold
2,794.80 +13.70 (+0.49%)
Nedap N.V. (NEDAP.AS)
Amsterdam - Amsterdam Delayed Price. Currency in EUR
Follow
As of 09:47AM CET. Market open.
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 55.60 | 56.00 | 55.60 | 56.00 | 56.00 | 989 |
| Oct 29, 2024 | 56.80 | 56.80 | 55.40 | 55.80 | 55.80 | 4,646 |
| Oct 28, 2024 | 55.00 | 56.60 | 55.00 | 56.40 | 56.40 | 6,738 |
| Oct 25, 2024 | 55.20 | 55.40 | 54.60 | 54.80 | 54.80 | 2,020 |
| Oct 24, 2024 | 55.80 | 55.80 | 54.60 | 54.60 | 54.60 | 3,360 |
| Oct 23, 2024 | 54.80 | 54.80 | 54.20 | 54.40 | 54.40 | 7,527 |
| Oct 22, 2024 | 55.60 | 55.60 | 55.00 | 55.00 | 55.00 | 3,954 |
| Oct 21, 2024 | 56.00 | 56.80 | 55.60 | 55.60 | 55.60 | 18,403 |
| Oct 18, 2024 | 56.40 | 56.60 | 56.00 | 56.00 | 56.00 | 4,636 |
| Oct 17, 2024 | 56.00 | 56.60 | 56.00 | 56.40 | 56.40 | 10,262 |
| Oct 16, 2024 | 56.60 | 57.00 | 56.00 | 56.20 | 56.20 | 2,470 |
| Oct 15, 2024 | 57.20 | 57.80 | 56.60 | 56.60 | 56.60 | 3,687 |
| Oct 14, 2024 | 57.60 | 57.80 | 57.00 | 57.00 | 57.00 | 3,042 |
| Oct 11, 2024 | 57.40 | 57.60 | 56.80 | 57.20 | 57.20 | 3,543 |
| Oct 10, 2024 | 57.20 | 57.80 | 57.00 | 57.40 | 57.40 | 2,580 |
| Oct 09, 2024 | 57.40 | 57.80 | 57.00 | 57.20 | 57.20 | 2,173 |
| Oct 08, 2024 | 57.60 | 57.60 | 57.20 | 57.40 | 57.40 | 1,455 |
| Oct 07, 2024 | 56.80 | 57.80 | 56.40 | 57.80 | 57.80 | 5,000 |
| Oct 04, 2024 | 56.60 | 56.80 | 56.40 | 56.40 | 56.40 | 2,170 |
| Oct 03, 2024 | 57.40 | 57.60 | 56.20 | 56.20 | 56.20 | 4,533 |
| Oct 02, 2024 | 57.00 | 57.80 | 56.80 | 57.00 | 57.00 | 3,054 |
| Oct 01, 2024 | 57.00 | 57.40 | 56.40 | 57.00 | 57.00 | 3,040 |
| Sep 30, 2024 | 57.20 | 58.00 | 56.00 | 56.00 | 56.00 | 7,692 |
| Sep 27, 2024 | 56.60 | 57.60 | 56.00 | 57.40 | 57.40 | 7,573 |
| Sep 26, 2024 | 56.00 | 57.00 | 55.40 | 57.00 | 57.00 | 7,323 |
| Sep 25, 2024 | 56.00 | 56.40 | 55.60 | 55.80 | 55.80 | 8,819 |
| Sep 24, 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 4,035 |
| Sep 23, 2024 | 56.80 | 57.00 | 56.40 | 56.40 | 56.40 | 1,455 |
| Sep 20, 2024 | 57.00 | 57.40 | 56.60 | 56.60 | 56.60 | 3,295 |
| Sep 19, 2024 | 57.20 | 57.80 | 56.80 | 57.20 | 57.20 | 3,106 |
| Sep 18, 2024 | 57.20 | 57.40 | 56.80 | 56.80 | 56.80 | 650 |
| Sep 17, 2024 | 57.40 | 57.60 | 56.80 | 57.00 | 57.00 | 2,169 |
| Sep 16, 2024 | 57.60 | 57.60 | 56.80 | 56.80 | 56.80 | 6,284 |
| Sep 13, 2024 | 56.20 | 57.40 | 56.20 | 57.20 | 57.20 | 1,109 |
| Sep 12, 2024 | 56.00 | 56.40 | 55.80 | 56.00 | 56.00 | 1,833 |
| Sep 11, 2024 | 56.00 | 56.20 | 55.80 | 55.80 | 55.80 | 1,211 |
| Sep 10, 2024 | 56.40 | 56.60 | 55.80 | 55.80 | 55.80 | 2,427 |
| Sep 09, 2024 | 57.00 | 57.00 | 55.80 | 56.20 | 56.20 | 3,178 |
| Sep 06, 2024 | 57.80 | 57.80 | 56.20 | 56.20 | 56.20 | 2,250 |
| Sep 05, 2024 | 57.20 | 57.40 | 57.00 | 57.20 | 57.20 | 2,899 |
| Sep 04, 2024 | 57.20 | 57.80 | 56.60 | 57.20 | 57.20 | 3,699 |
| Sep 03, 2024 | 58.00 | 58.60 | 57.60 | 57.60 | 57.60 | 4,115 |
| Sep 02, 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 2,165 |
| Aug 30, 2024 | 59.60 | 59.80 | 58.80 | 59.00 | 59.00 | 2,929 |
| Aug 29, 2024 | 58.60 | 59.20 | 58.60 | 59.00 | 59.00 | 2,935 |
| Aug 28, 2024 | 58.60 | 58.80 | 57.80 | 58.80 | 58.80 | 4,475 |
| Aug 27, 2024 | 58.00 | 58.80 | 58.00 | 58.40 | 58.40 | 1,639 |
| Aug 26, 2024 | 58.00 | 58.80 | 57.60 | 58.00 | 58.00 | 4,207 |
| Aug 23, 2024 | 57.20 | 58.20 | 57.00 | 57.80 | 57.80 | 3,224 |
| Aug 22, 2024 | 57.80 | 58.20 | 57.00 | 57.00 | 57.00 | 2,463 |
| Aug 21, 2024 | 58.60 | 58.60 | 57.60 | 57.60 | 57.60 | 3,555 |
| Aug 20, 2024 | 58.40 | 58.60 | 58.00 | 58.20 | 58.20 | 3,809 |
| Aug 19, 2024 | 57.40 | 58.40 | 57.20 | 58.20 | 58.20 | 1,775 |
| Aug 16, 2024 | 57.60 | 58.20 | 56.80 | 57.20 | 57.20 | 9,513 |
| Aug 15, 2024 | 56.20 | 57.60 | 55.80 | 57.60 | 57.60 | 7,378 |
| Aug 14, 2024 | 56.20 | 56.80 | 56.20 | 56.20 | 56.20 | 3,526 |
| Aug 13, 2024 | 57.00 | 57.40 | 56.20 | 56.80 | 56.80 | 3,072 |
| Aug 12, 2024 | 56.80 | 57.00 | 55.80 | 56.60 | 56.60 | 5,633 |
| Aug 09, 2024 | 57.00 | 57.40 | 56.40 | 56.40 | 56.40 | 2,085 |
| Aug 08, 2024 | 57.00 | 57.00 | 56.20 | 56.40 | 56.40 | 2,875 |
| Aug 07, 2024 | 56.20 | 57.40 | 56.20 | 57.20 | 57.20 | 5,389 |
| Aug 06, 2024 | 56.80 | 57.00 | 55.40 | 56.00 | 56.00 | 4,068 |
| Aug 05, 2024 | 57.00 | 57.20 | 55.40 | 56.40 | 56.40 | 9,487 |
| Aug 02, 2024 | 58.40 | 58.40 | 56.60 | 57.20 | 57.20 | 8,998 |
| Aug 01, 2024 | 58.80 | 59.20 | 57.20 | 57.20 | 57.20 | 5,490 |
| Jul 31, 2024 | 58.40 | 58.80 | 58.00 | 58.40 | 58.40 | 3,395 |
| Jul 30, 2024 | 58.00 | 59.00 | 57.40 | 58.60 | 58.60 | 8,183 |
| Jul 29, 2024 | 58.40 | 59.00 | 57.60 | 57.60 | 57.60 | 8,295 |
| Jul 26, 2024 | 59.20 | 59.40 | 56.80 | 58.20 | 58.20 | 15,153 |
| Jul 25, 2024 | 59.20 | 60.00 | 58.00 | 59.00 | 59.00 | 17,261 |
| Jul 24, 2024 | 61.40 | 61.60 | 59.00 | 59.00 | 59.00 | 17,054 |
| Jul 23, 2024 | 62.00 | 62.00 | 61.00 | 61.20 | 61.20 | 4,565 |
| Jul 22, 2024 | 60.00 | 63.60 | 60.00 | 61.40 | 61.40 | 14,439 |
| Jul 19, 2024 | 60.40 | 60.60 | 59.40 | 59.40 | 59.40 | 5,654 |
| Jul 18, 2024 | 60.20 | 61.00 | 59.00 | 59.80 | 59.80 | 21,251 |
| Jul 17, 2024 | 63.60 | 63.60 | 60.00 | 60.20 | 60.20 | 13,419 |
| Jul 16, 2024 | 63.60 | 63.60 | 62.80 | 62.80 | 62.80 | 1,570 |
| Jul 15, 2024 | 63.40 | 63.60 | 63.00 | 63.60 | 63.60 | 2,893 |
| Jul 12, 2024 | 63.20 | 63.60 | 62.80 | 63.00 | 63.00 | 1,686 |
| Jul 11, 2024 | 62.80 | 63.40 | 62.80 | 63.20 | 63.20 | 1,376 |
| Jul 10, 2024 | 62.60 | 62.80 | 62.00 | 62.60 | 62.60 | 6,849 |
| Jul 09, 2024 | 63.00 | 63.20 | 62.20 | 62.60 | 62.60 | 5,830 |
| Jul 08, 2024 | 62.60 | 63.40 | 62.60 | 62.80 | 62.80 | 2,146 |
| Jul 05, 2024 | 62.00 | 62.60 | 61.60 | 62.40 | 62.40 | 1,804 |
| Jul 04, 2024 | 60.60 | 62.40 | 60.60 | 62.20 | 62.20 | 3,720 |
| Jul 03, 2024 | 60.40 | 61.20 | 60.40 | 60.60 | 60.60 | 7,233 |
| Jul 02, 2024 | 60.80 | 61.00 | 60.20 | 60.80 | 60.80 | 1,770 |
| Jul 01, 2024 | 60.80 | 61.40 | 60.40 | 60.80 | 60.80 | 3,353 |
| Jun 28, 2024 | 61.60 | 61.60 | 59.80 | 60.80 | 60.80 | 3,819 |
| Jun 27, 2024 | 61.40 | 61.40 | 60.20 | 61.00 | 61.00 | 1,761 |
| Jun 26, 2024 | 61.00 | 61.20 | 60.40 | 61.00 | 61.00 | 5,923 |
| Jun 25, 2024 | 62.00 | 62.00 | 60.40 | 60.80 | 60.80 | 2,162 |
| Jun 24, 2024 | 62.00 | 62.20 | 61.00 | 61.20 | 61.20 | 2,242 |
| Jun 21, 2024 | 61.20 | 61.60 | 61.00 | 61.00 | 61.00 | 1,302 |
| Jun 20, 2024 | 61.00 | 61.60 | 60.40 | 61.20 | 61.20 | 4,999 |
| Jun 19, 2024 | 60.60 | 60.80 | 60.40 | 60.60 | 60.60 | 2,419 |
| Jun 18, 2024 | 61.00 | 61.40 | 60.80 | 61.00 | 61.00 | 1,353 |
| Jun 17, 2024 | 61.00 | 61.20 | 60.60 | 60.80 | 60.80 | 1,812 |
| Jun 14, 2024 | 62.20 | 62.20 | 60.80 | 60.80 | 60.80 | 2,339 |
| Jun 13, 2024 | 62.40 | 62.60 | 61.60 | 62.00 | 62.00 | 1,927 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.